Skip to main content

Chevron Corp (NY: CVX )

145.98 +2.02 (+1.40%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.71 38.10 36.64 37.98 29,817,092 +0.97(+2.61%)
Jul 30, 2009 37.14 37.45 36.64 37.02 21,109,778 +0.32(+0.86%)
Jul 29, 2009 36.91 37.08 36.34 36.70 19,660,994 -0.67(-1.79%)
Jul 28, 2009 37.29 37.47 36.93 37.37 19,711,956 -0.19(-0.50%)
Jul 27, 2009 37.41 37.72 37.34 37.55 14,346,927 +0.14(+0.37%)
Jul 24, 2009 36.99 37.51 36.87 37.41 16,281,483 +0.30(+0.80%)
Jul 23, 2009 36.07 37.22 36.04 37.12 20,616,130 +1.07(+2.96%)
Jul 22, 2009 35.83 36.57 35.76 36.05 18,127,680 -0.17(-0.47%)
Jul 21, 2009 36.27 36.39 35.76 36.22 17,849,892 +0.33(+0.93%)
Jul 20, 2009 35.92 36.15 35.60 35.89 17,617,184 +0.28(+0.80%)
Jul 17, 2009 35.39 35.72 35.11 35.60 21,786,482 +0.13(+0.35%)
Jul 16, 2009 35.13 35.59 35.00 35.48 18,824,008 +0.17(+0.50%)
Jul 15, 2009 35.07 35.39 34.99 35.30 24,876,888 +0.86(+2.49%)
Jul 14, 2009 34.45 34.63 34.10 34.45 23,559,034 +0.31(+0.90%)
Jul 13, 2009 33.57 34.16 33.46 34.14 29,133,886 +0.57(+1.69%)
Jul 10, 2009 33.77 33.79 33.29 33.57 30,708,622 -0.92(-2.66%)
Jul 09, 2009 34.78 34.80 34.33 34.49 15,693,662 +0.16(+0.48%)
Jul 08, 2009 34.26 34.54 33.84 34.33 21,775,142 +0.04(+0.13%)
Jul 07, 2009 34.95 35.04 34.26 34.28 17,410,786 -0.79(-2.25%)
Jul 06, 2009 34.82 35.15 34.21 35.07 19,521,114 -0.15(-0.43%)
Jul 02, 2009 35.87 35.97 35.22 35.22 19,657,436 -1.15(-3.16%)
Jul 01, 2009 36.59 37.11 36.30 36.37 19,015,986 +0.15(+0.41%)
Jun 30, 2009 36.60 36.89 35.82 36.22 23,361,028 -0.34(-0.94%)
Jun 29, 2009 36.31 36.68 36.13 36.57 18,817,938 +0.51(+1.41%)
Jun 26, 2009 36.42 36.42 35.97 36.06 20,141,256 -0.50(-1.38%)
Jun 25, 2009 35.92 36.80 35.86 36.56 23,463,546 +0.63(+1.75%)
Jun 24, 2009 36.27 36.68 35.78 35.93 21,276,980 -0.13(-0.36%)
Jun 23, 2009 36.17 36.50 35.86 36.06 23,831,122 +0.11(+0.30%)
Jun 22, 2009 36.68 36.80 35.89 35.95 30,001,780 -1.26(-3.38%)
Jun 19, 2009 37.63 37.68 36.83 37.21 30,094,400 -0.20(-0.54%)
Jun 18, 2009 37.48 37.87 37.18 37.41 19,165,984 -0.22(-0.58%)
Jun 17, 2009 37.97 38.21 37.43 37.63 28,298,394 -0.57(-1.50%)
Jun 16, 2009 39.20 39.21 38.18 38.21 20,607,070 -0.66(-1.69%)
Jun 15, 2009 39.34 39.34 38.47 38.86 24,356,656 -0.87(-2.19%)
Jun 12, 2009 38.92 39.78 38.65 39.73 25,480,736 +0.42(+1.07%)
Jun 11, 2009 38.47 39.64 38.38 39.31 26,701,220 +0.92(+2.39%)
Jun 10, 2009 38.82 39.09 37.97 38.39 26,257,274 +0.02(+0.04%)
Jun 09, 2009 38.31 38.61 37.99 38.38 18,329,880 +0.33(+0.88%)
Jun 08, 2009 37.99 38.26 37.52 38.04 17,480,724 +0.11(+0.30%)
Jun 05, 2009 38.24 38.60 37.66 37.93 20,492,496 -0.23(-0.60%)
Jun 04, 2009 37.71 38.19 37.44 38.16 20,665,380 +0.84(+2.24%)
Jun 03, 2009 37.58 37.72 36.77 37.32 27,266,528 -0.60(-1.57%)
Jun 02, 2009 37.78 38.13 37.63 37.92 18,858,492 +0.08(+0.20%)
Jun 01, 2009 37.07 38.09 36.87 37.84 26,012,198 +1.39(+3.81%)
May 29, 2009 36.39 36.60 36.03 36.45 22,262,246 +0.47(+1.31%)
May 28, 2009 35.57 36.28 16.03 35.98 22,373,910 +0.68(+1.92%)
May 27, 2009 35.92 36.22 35.21 35.30 22,330,480 -0.60(-1.66%)
May 26, 2009 34.89 35.90 34.76 35.90 21,980,942 +0.67(+1.89%)
May 22, 2009 35.40 35.96 35.19 35.23 16,056,776 -0.02(-0.05%)
May 21, 2009 35.28 35.48 34.91 35.25 22,765,440 -0.40(-1.13%)
May 20, 2009 36.30 36.57 35.57 35.65 32,222,672 -0.36(-0.99%)
May 19, 2009 36.07 36.22 35.90 36.01 26,020,326 -0.09(-0.26%)
May 18, 2009 36.44 36.46 35.91 36.10 24,654,708 +0.08(+0.23%)
May 15, 2009 36.59 36.63 35.81 36.02 22,538,346 -0.72(-1.96%)
May 14, 2009 36.64 37.06 36.44 36.74 18,562,184 -0.14(-0.37%)
May 13, 2009 36.93 37.36 36.60 36.88 22,968,194 -0.59(-1.58%)
May 12, 2009 37.27 37.67 36.83 37.47 20,906,620 +0.64(+1.75%)
May 11, 2009 37.52 37.53 36.68 36.82 24,965,712 -1.29(-3.38%)
May 08, 2009 37.14 38.41 37.14 38.11 25,731,618 +1.40(+3.81%)
May 07, 2009 37.16 37.36 36.54 36.71 22,785,540 -0.17(-0.46%)
May 06, 2009 36.01 37.01 35.96 36.88 26,015,938 +1.28(+3.59%)
May 05, 2009 36.15 36.26 35.41 35.60 23,413,490 -0.50(-1.39%)
May 04, 2009 36.47 36.94 35.89 36.11 28,114,486 -0.10(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.